株価チャート
2016/11/04～2017/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2017 |
| 03/31 | 1,905 | 1,908 | 1,850 | 1,850 | -2.25% | 2,371,200 | 8228億8000万 | -1.39% | 29.61 | 1.08 |
| 03/30 | 1,888 | 1,918 | 1,883 | 1,893 | +0.26% | 1,692,400 | 8417億8400万 | +0.77% | 30.29 | 1.1 |
| 03/29 | 1,885 | 1,908 | 1,878 | 1,888 | +0.8% | 1,576,400 | 8395億6000万 | +0.61% | 30.21 | 1.1 |
| 03/28 | 1,848 | 1,878 | 1,845 | 1,873 | +1.63% | 2,069,200 | 8328億8800万 | -0.19% | 29.97 | 1.09 |
| 03/27 | 1,830 | 1,858 | 1,825 | 1,843 | -0.14% | 1,788,400 | 8195億4400万 | -1.73% | 29.49 | 1.08 |
| 03/24 | 1,830 | 1,853 | 1,818 | 1,845 | +1.65% | 1,833,600 | 8206億5600万 | -1.65% | 29.53 | 1.08 |
| 03/23 | 1,813 | 1,828 | 1,808 | 1,815 | +0.41% | 1,504,400 | 8073億1200万 | -3.35% | 29.05 | 1.06 |
| 03/22 | 1,820 | 1,838 | 1,803 | 1,808 | -3.6% | 1,773,600 | 8039億7600万 | -3.96% | 28.93 | 1.05 |
| 03/21 | 1,900 | 1,900 | 1,868 | 1,875 | -0.53% | 1,355,600 | 8340億 | -0.64% | 30.01 | 1.09 |
| 03/17 | 1,888 | 1,895 | 1,875 | 1,885 | -0.4% | 2,130,000 | 8384億4800万 | -0.21% | 30.17 | 1.1 |
| 03/16 | 1,868 | 1,895 | 1,855 | 1,893 | +0.26% | 1,994,800 | 8417億8400万 | +0.13% | 30.29 | 1.1 |
| 03/15 | 1,905 | 1,908 | 1,883 | 1,888 | -1.31% | 1,103,200 | 8395億6000万 | -0.08% | 30.21 | 1.1 |
| 03/14 | 1,920 | 1,925 | 1,905 | 1,913 | -0.39% | 1,084,400 | 8506億8000万 | +1.24% | 30.61 | 1.12 |
| 03/13 | 1,948 | 1,955 | 1,918 | 1,920 | -1.16% | 1,664,000 | 8540億1600万 | +1.69% | 30.73 | 1.12 |
| 03/10 | 1,943 | 1,950 | 1,915 | 1,943 | +0.78% | 3,676,800 | 8640億2400万 | +3.11% | 31.09 | 1.13 |
| 03/09 | 1,865 | 1,933 | 1,863 | 1,928 | +4.47% | 2,892,000 | 8573億5200万 | +2.53% | 30.85 | 1.12 |
| 03/08 | 1,865 | 1,878 | 1,835 | 1,845 | -1.2% | 2,125,200 | 8206億5600万 | -1.55% | 29.53 | 1.08 |
| 03/07 | 1,893 | 1,893 | 1,863 | 1,868 | -1.58% | 1,704,000 | 8306億6400万 | -0.29% | 29.89 | 1.09 |
| 03/06 | 1,913 | 1,918 | 1,888 | 1,898 | -1.17% | 1,720,800 | 8440億800万 | +1.42% | 30.37 | 1.11 |
| 03/03 | 1,940 | 1,943 | 1,905 | 1,920 | -1.41% | 2,878,000 | 8540億1600万 | +2.73% | 30.73 | 1.12 |
| 03/02 | 1,920 | 1,955 | 1,915 | 1,948 | +5.84% | 4,888,400 | 8662億4800万 | +4.37% | 31.17 | 1.14 |
| 03/01 | 1,815 | 1,845 | 1,808 | 1,840 | +1.38% | 2,286,400 | 8184億3200万 | -1.18% | 29.45 | 1.07 |
| 02/28 | 1,825 | 1,840 | 1,813 | 1,815 | -0.27% | 2,763,200 | 8073億1200万 | -2.42% | 29.05 | 1.06 |
| 02/27 | 1,860 | 1,868 | 1,815 | 1,820 | -3.58% | 2,151,600 | 8095億3600万 | -2.1% | 29.13 | 1.06 |
| 02/24 | 1,895 | 1,918 | 1,883 | 1,888 | -0.4% | 2,772,800 | 8395億6000万 | +1.59% | 30.21 | 1.1 |
| 02/23 | 1,868 | 1,898 | 1,860 | 1,895 | +1.74% | 2,445,200 | 8428億9600万 | +2.21% | 30.33 | 1.11 |
| 02/22 | 1,875 | 1,880 | 1,845 | 1,863 | -0.4% | 1,585,600 | 8284億4000万 | +0.68% | 29.81 | 1.09 |
| 02/21 | 1,850 | 1,873 | 1,848 | 1,870 | +0.54% | 1,131,200 | 8317億7600万 | +1.19% | 29.93 | 1.09 |
| 02/20 | 1,865 | 1,868 | 1,840 | 1,860 | -0.4% | 1,628,400 | 8273億2800万 | +0.81% | 29.77 | 1.09 |
| 02/17 | 1,860 | 1,875 | 1,843 | 1,868 | -0.8% | 3,194,800 | 8306億6400万 | +1.22% | 29.89 | 1.09 |
| 02/16 | 1,918 | 1,918 | 1,878 | 1,883 | -2.33% | 2,639,200 | 8373億3600万 | +2.2% | 30.13 | 1.1 |
| 02/15 | 1,928 | 1,943 | 1,915 | 1,928 | +0.65% | 1,594,000 | 8573億5200万 | +4.81% | 30.85 | 1.12 |
| 02/14 | 1,963 | 1,968 | 1,913 | 1,915 | -1.67% | 2,187,200 | 8517億9200万 | +4.42% | 30.65 | 1.12 |
| 02/13 | 1,915 | 1,968 | 1,913 | 1,948 | +2.91% | 3,339,600 | 8662億4800万 | +6.48% | 31.17 | 1.14 |
| 02/10 | 1,903 | 1,903 | 1,880 | 1,893 | +1.47% | 1,882,000 | 8417億8400万 | +3.93% | 30.29 | 1.1 |
| 02/09 | 1,895 | 1,900 | 1,865 | 1,865 | -2.1% | 2,069,200 | 8295億5200万 | +2.7% | 29.85 | 1.09 |
| 02/08 | 1,875 | 1,908 | 1,865 | 1,905 | +2.01% | 3,016,800 | 8473億4400万 | +5.13% | 30.49 | 1.11 |
| 02/07 | 1,835 | 1,888 | 1,828 | 1,868 | +1.77% | 2,806,000 | 8306億6400万 | +3.58% | 29.89 | 1.09 |
| 02/06 | 1,850 | 1,860 | 1,810 | 1,835 | -0.14% | 2,532,000 | 8162億800万 | +2.17% | 29.37 | 1.07 |
| 02/03 | 1,850 | 1,900 | 1,818 | 1,838 | +2.8% | 4,504,400 | 8173億2000万 | +2.65% | 29.41 | 1.07 |
| 02/02 | 1,845 | 1,845 | 1,780 | 1,788 | -1.79% | 2,498,000 | 7950億8000万 | +0.2% | 28.61 | 1.04 |
| 02/01 | 1,793 | 1,823 | 1,793 | 1,820 | +0.55% | 2,135,600 | 8095億3600万 | +2.25% | 29.13 | 1.06 |
| 01/31 | 1,818 | 1,835 | 1,775 | 1,810 | -1.63% | 2,091,600 | 8050億8800万 | +2.03% | 28.97 | 1.06 |
| 01/30 | 1,850 | 1,853 | 1,833 | 1,840 | -0.67% | 1,262,800 | 8184億3200万 | +4.07% | 29.45 | 1.07 |
| 01/27 | 1,865 | 1,878 | 1,848 | 1,853 | +0.82% | 3,199,600 | 8239億9200万 | +5.14% | 29.65 | 1.08 |
| 01/26 | 1,835 | 1,860 | 1,818 | 1,838 | +1.94% | 2,317,600 | 8173億2000万 | +4.64% | 29.41 | 1.07 |
| 01/25 | 1,810 | 1,815 | 1,785 | 1,803 | +0.98% | 2,029,600 | 8017億5200万 | +3% | 28.85 | 1.05 |
| 01/24 | 1,793 | 1,820 | 1,775 | 1,785 | 0% | 2,536,400 | 7939億6800万 | +2.29% | 28.57 | 1.04 |
| 01/23 | 1,758 | 1,798 | 1,758 | 1,785 | -0.56% | 2,428,000 | 7939億6800万 | +2.53% | 28.57 | 1.04 |
| 01/20 | 1,793 | 1,815 | 1,783 | 1,795 | -0.55% | 2,123,600 | 7984億1600万 | +3.34% | 28.73 | 1.05 |
| 01/19 | 1,843 | 1,853 | 1,753 | 1,805 | -0.14% | 3,575,200 | 8028億6400万 | +4.21% | 28.89 | 1.05 |
| 01/18 | 1,768 | 1,813 | 1,753 | 1,808 | +0.28% | 3,083,600 | 8039億7600万 | +4.66% | 28.93 | 1.05 |
| 01/17 | 1,855 | 1,855 | 1,800 | 1,803 | -2.57% | 3,264,000 | 8017億5200万 | +4.74% | 28.85 | 1.05 |
| 01/16 | 1,833 | 1,873 | 1,830 | 1,850 | +3.06% | 4,176,400 | 8228億8000万 | +8% | 29.61 | 1.08 |
| 01/13 | 1,778 | 1,805 | 1,770 | 1,795 | 0% | 3,412,000 | 7984億1600万 | +5.46% | 28.73 | 1.05 |
| 01/12 | 1,790 | 1,808 | 1,768 | 1,795 | -0.42% | 2,278,400 | 7984億1600万 | +6.02% | 28.73 | 1.05 |
| 01/11 | 1,815 | 1,833 | 1,788 | 1,803 | -0.55% | 2,247,200 | 8017億5200万 | +7.1% | 28.85 | 1.05 |
| 01/10 | 1,808 | 1,858 | 1,793 | 1,813 | +3.87% | 5,468,800 | 8062億 | +8.21% | 29.01 | 1.06 |
| 01/06 | 1,738 | 1,760 | 1,738 | 1,745 | -0.57% | 2,391,200 | 7761億7600万 | +4.8% | 27.93 | 1.02 |
| 01/05 | 1,773 | 1,783 | 1,748 | 1,755 | -0.99% | 2,743,200 | 7806億2400万 | +5.79% | 28.09 | 1.02 |
| 01/04 | 1,708 | 1,793 | 1,703 | 1,773 | +5.35% | 4,879,200 | 7884億800万 | +7.29% | 28.37 | 1.03 |
| 2016 |
| 12/30 | 1,678 | 1,688 | 1,658 | 1,683 | +0.45% | 1,577,200 | 7483億7600万 | +2.28% | 26.93 | 0.98 |
| 12/29 | 1,700 | 1,725 | 1,663 | 1,675 | -1.76% | 2,526,400 | 7450億4000万 | +2.13% | 26.81 | 0.98 |
| 12/28 | 1,680 | 1,708 | 1,678 | 1,705 | +1.49% | 1,353,600 | 7583億8400万 | +4.22% | 27.29 | 1 |
| 12/27 | 1,688 | 1,698 | 1,678 | 1,680 | +0.15% | 1,515,200 | 7472億6400万 | +2.94% | 26.89 | 0.98 |
| 12/26 | 1,675 | 1,685 | 1,670 | 1,678 | -0.3% | 1,170,800 | 7461億5200万 | +2.98% | 26.85 | 0.98 |
| 12/22 | 1,658 | 1,688 | 1,653 | 1,683 | +1.36% | 3,473,200 | 7483億7600万 | +3.54% | 26.93 | 0.98 |
| 12/21 | 1,695 | 1,698 | 1,650 | 1,660 | -2.06% | 3,015,600 | 7383億6800万 | +2.41% | 26.57 | 0.97 |
| 12/20 | 1,695 | 1,703 | 1,673 | 1,695 | +0.3% | 2,582,000 | 7539億3600万 | +4.82% | 27.13 | 0.99 |
| 12/19 | 1,680 | 1,698 | 1,678 | 1,690 | -0.29% | 2,130,000 | 7517億1200万 | +4.9% | 27.05 | 0.99 |
| 12/16 | 1,695 | 1,700 | 1,678 | 1,695 | +0.89% | 2,671,200 | 7539億3600万 | +5.54% | 27.13 | 0.99 |
| 12/15 | 1,700 | 1,705 | 1,673 | 1,680 | +0.15% | 2,297,200 | 7472億6400万 | +5.07% | 26.89 | 0.98 |
| 12/14 | 1,695 | 1,705 | 1,673 | 1,678 | -1.18% | 2,582,000 | 7461億5200万 | +5.64% | 26.85 | 0.98 |
| 12/13 | 1,695 | 1,718 | 1,680 | 1,698 | +1.65% | 3,146,400 | 7550億4800万 | +7.44% | 27.17 | 0.99 |
| 12/12 | 1,688 | 1,695 | 1,653 | 1,670 | -0.15% | 2,680,400 | 7428億1600万 | +6.3% | 26.73 | 0.97 |
| 12/09 | 1,650 | 1,685 | 1,648 | 1,673 | +1.06% | 3,022,000 | 7439億2800万 | +7.01% | 26.77 | 0.98 |
| 12/08 | 1,628 | 1,655 | 1,628 | 1,655 | +2.8% | 3,017,600 | 7361億4400万 | +6.5% | 26.49 | 0.97 |
| 12/07 | 1,588 | 1,613 | 1,583 | 1,610 | +2.38% | 2,148,000 | 7161億2800万 | +4.34% | 25.77 | 0.94 |
| 12/06 | 1,583 | 1,595 | 1,568 | 1,573 | +0.8% | 1,445,600 | 6994億4800万 | +2.51% | 25.17 | 0.92 |
| 12/05 | 1,533 | 1,565 | 1,528 | 1,560 | +0.16% | 1,921,600 | 6938億8800万 | +2.16% | 24.97 | 0.91 |
| 12/02 | 1,573 | 1,578 | 1,545 | 1,558 | -2.5% | 2,998,000 | 6927億7600万 | +2.53% | 24.93 | 0.91 |
| 12/01 | 1,600 | 1,628 | 1,585 | 1,598 | +2.24% | 3,067,600 | 7105億6800万 | +5.72% | 25.57 | 0.93 |
| 11/30 | 1,593 | 1,598 | 1,563 | 1,563 | -1.57% | 2,732,800 | 6950億 | +4.1% | 25.01 | 0.91 |
| 11/29 | 1,563 | 1,593 | 1,560 | 1,588 | +0.16% | 1,421,600 | 7061億2000万 | +6.4% | 25.41 | 0.93 |
| 11/28 | 1,585 | 1,590 | 1,558 | 1,585 | -0.78% | 1,875,200 | 7050億800万 | +6.88% | 25.37 | 0.93 |
| 11/25 | 1,575 | 1,620 | 1,568 | 1,598 | +2.08% | 3,222,800 | 7105億6800万 | +8.45% | 25.57 | 0.93 |
| 11/24 | 1,578 | 1,583 | 1,563 | 1,565 | +0.64% | 2,467,600 | 6961億1200万 | +6.97% | 25.05 | 0.91 |
| 11/22 | 1,588 | 1,593 | 1,553 | 1,555 | -3.27% | 3,138,000 | 6916億6400万 | +6.87% | 24.89 | 0.91 |
| 11/21 | 1,605 | 1,613 | 1,588 | 1,608 | +0.31% | 2,155,200 | 7150億1600万 | +11.09% | 25.73 | 0.94 |
| 11/18 | 1,600 | 1,613 | 1,578 | 1,603 | +0.16% | 3,456,400 | 7127億9200万 | +11.59% | 25.65 | 0.94 |
| 11/17 | 1,575 | 1,605 | 1,565 | 1,600 | +1.91% | 2,890,400 | 7116億8000万 | +12.2% | 25.61 | 0.93 |
| 11/16 | 1,578 | 1,593 | 1,560 | 1,570 | +0.96% | 2,394,800 | 6983億3600万 | +10.88% | 25.13 | 0.92 |
| 11/15 | 1,568 | 1,580 | 1,533 | 1,555 | -0.48% | 3,135,600 | 6916億6400万 | +10.36% | 24.89 | 0.91 |
| 11/14 | 1,553 | 1,575 | 1,540 | 1,563 | +0.32% | 2,802,000 | 6950億 | +11.45% | 25.01 | 0.91 |
| 11/11 | 1,548 | 1,585 | 1,545 | 1,558 | +2.3% | 4,633,200 | 6927億7600万 | +11.65% | 24.93 | 0.91 |
| 11/10 | 1,520 | 1,558 | 1,515 | 1,523 | +9.14% | 5,371,600 | 6772億800万 | +9.61% | 24.37 | 0.89 |
| 11/09 | 1,493 | 1,500 | 1,373 | 1,395 | -5.58% | 3,871,200 | 6204億9600万 | +0.87% | 22.33 | 0.81 |
| 11/08 | 1,488 | 1,490 | 1,468 | 1,478 | 0% | 1,738,800 | 6571億9200万 | +7.07% | 23.65 | 0.86 |
| 11/07 | 1,488 | 1,490 | 1,460 | 1,478 | +0.34% | 3,381,200 | 6571億9200万 | +7.53% | 23.65 | 0.86 |
| 11/04 | 1,450 | 1,493 | 1,438 | 1,473 | +1.9% | 6,091,600 | 6549億6800万 | +7.72% | 23.57 | 0.86 |
